Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.43 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.943 4.987 4.907 4.938 1,377,306 +0.01(+0.21%)
Dec 28, 2006 4.935 4.946 4.889 4.928 743,429 -0.01(-0.16%)
Dec 27, 2006 4.889 4.938 4.868 4.935 747,152 +0.04(+0.90%)
Dec 26, 2006 4.881 4.902 4.860 4.891 769,429 +0.03(+0.64%)
Dec 22, 2006 4.822 4.871 4.822 4.860 607,347 +0.04(+0.80%)
Dec 21, 2006 4.866 4.889 4.801 4.822 727,396 -0.02(-0.32%)
Dec 20, 2006 4.780 4.858 4.780 4.837 1,109,061 +0.02(+0.38%)
Dec 19, 2006 4.809 4.842 4.785 4.819 1,224,152 -0.02(-0.32%)
Dec 18, 2006 4.871 4.881 4.783 4.835 1,802,416 -0.04(-0.74%)
Dec 15, 2006 4.824 4.909 4.819 4.871 2,492,513 +0.07(+1.51%)
Dec 14, 2006 4.780 4.858 4.767 4.798 3,974,725 -0.03(-0.64%)
Dec 13, 2006 4.917 4.922 4.801 4.829 1,247,330 -0.15(-3.06%)
Dec 12, 2006 4.992 4.997 4.938 4.982 1,228,646 -0.01(-0.16%)
Dec 11, 2006 4.969 5.005 4.964 4.990 1,031,396 +0.02(+0.36%)
Dec 08, 2006 4.959 4.990 4.922 4.971 916,378 +0.02(+0.47%)
Dec 07, 2006 4.938 4.979 4.909 4.948 949,881 +0.02(+0.37%)
Dec 06, 2006 4.951 4.959 4.904 4.930 1,175,165 -0.02(-0.37%)
Dec 05, 2006 4.912 4.953 4.897 4.948 1,491,898 +0.04(+0.79%)
Dec 04, 2006 4.881 4.920 4.866 4.909 1,368,293 +0.05(+0.96%)
Dec 01, 2006 4.891 4.891 4.773 4.863 1,637,749 -0.00(-0.05%)
Nov 30, 2006 4.876 4.878 4.809 4.866 1,320,850 +0.01(+0.16%)
Nov 29, 2006 4.858 4.884 4.814 4.858 1,310,075 +0.04(+0.75%)
Nov 28, 2006 4.819 4.863 4.780 4.822 872,182 -0.00(-0.05%)
Nov 27, 2006 4.897 4.920 4.785 4.824 1,211,613 -0.08(-1.63%)
Nov 24, 2006 4.909 4.930 4.897 4.904 2,364,480 -0.01(-0.21%)
Nov 22, 2006 4.925 4.935 4.881 4.915 706,997 +0.01(+0.21%)
Nov 21, 2006 4.922 4.922 4.884 4.904 749,161 -0.01(-0.11%)
Nov 20, 2006 4.884 4.928 4.863 4.909 798,694 +0.03(+0.53%)
Nov 17, 2006 4.881 4.902 4.845 4.884 845,491 +0.01(+0.16%)
Nov 16, 2006 4.884 4.909 4.840 4.876 1,305,373 -0.00(-0.05%)
Nov 15, 2006 4.804 4.884 4.796 4.878 1,214,268 +0.09(+1.83%)
Nov 14, 2006 4.783 4.822 4.731 4.791 1,329,511 +0.01(+0.16%)
Nov 13, 2006 4.785 4.788 4.721 4.783 1,444,966 +0.02(+0.33%)
Nov 10, 2006 4.742 4.778 4.713 4.767 931,518 +0.03(+0.71%)
Nov 09, 2006 4.780 4.780 4.703 4.734 1,426,432 -0.03(-0.70%)
Nov 08, 2006 4.752 4.785 4.726 4.767 1,026,563 +0.02(+0.33%)
Nov 07, 2006 4.767 4.788 4.729 4.752 1,406,219 -0.01(-0.27%)
Nov 06, 2006 4.760 4.809 4.726 4.765 1,243,522 +0.04(+0.82%)
Nov 03, 2006 4.729 4.760 4.700 4.726 930,589 +0.03(+0.66%)
Nov 02, 2006 4.729 4.747 4.638 4.695 1,631,352 -0.03(-0.71%)
Nov 01, 2006 4.806 4.824 4.690 4.729 1,720,777 -0.06(-1.24%)
Oct 31, 2006 4.798 4.809 4.751 4.788 1,336,589 -0.02(-0.43%)
Oct 30, 2006 4.734 4.832 4.729 4.809 1,176,760 +0.08(+1.64%)
Oct 27, 2006 4.801 4.804 4.718 4.731 922,377 -0.06(-1.35%)
Oct 26, 2006 4.754 4.804 4.711 4.796 1,370,142 +0.05(+1.09%)
Oct 25, 2006 4.677 4.754 4.672 4.744 970,753 +0.05(+0.99%)
Oct 24, 2006 4.700 4.716 4.664 4.698 903,298 +0.00(+0.00%)
Oct 23, 2006 4.672 4.716 4.651 4.698 5,344,423 +0.04(+0.78%)
Oct 20, 2006 4.690 4.711 4.643 4.661 1,100,291 -0.01(-0.17%)
Oct 19, 2006 4.643 4.705 4.628 4.669 905,349 +0.03(+0.72%)
Oct 18, 2006 4.687 4.729 4.625 4.636 945,071 -0.02(-0.50%)
Oct 17, 2006 4.669 4.695 4.594 4.659 1,607,926 -0.07(-1.42%)
Oct 16, 2006 4.687 4.747 4.667 4.726 1,302,355 +0.05(+1.16%)
Oct 13, 2006 4.667 4.708 4.643 4.672 914,738 +0.02(+0.33%)
Oct 12, 2006 4.628 4.674 4.628 4.656 1,419,343 +0.03(+0.67%)
Oct 11, 2006 4.612 4.649 4.587 4.625 1,128,794 -0.01(-0.11%)
Oct 10, 2006 4.649 4.661 4.610 4.630 1,450,109 -0.01(-0.11%)
Oct 09, 2006 4.641 4.667 4.581 4.636 943,407 +0.01(+0.11%)
Oct 06, 2006 4.638 4.656 4.602 4.630 1,369,535 -0.01(-0.17%)
Oct 05, 2006 4.599 4.638 4.537 4.638 1,379,883 +0.04(+0.79%)
Oct 04, 2006 4.522 4.605 4.509 4.602 1,658,129 +0.08(+1.71%)
Oct 03, 2006 4.499 4.548 4.488 4.524 1,534,871 +0.03(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.